TLRY - Tilray Brands, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20231.82001.82001.66001.67001.670029,153,800
May 30, 20231.93001.93001.78001.83001.830028,001,300
May 26, 20231.83001.90001.82001.86001.860051,165,800
May 25, 20232.44002.44002.32002.36002.360012,293,900
May 24, 20232.45002.45002.36002.42002.42006,084,900
May 23, 20232.51002.59002.43002.45002.45006,353,200
May 22, 20232.41002.64002.41002.53002.530012,682,600
May 19, 20232.43002.50002.40002.41002.41006,517,900
May 18, 20232.40002.50002.40002.44002.44007,270,900
May 17, 20232.38002.45002.32002.41002.41008,873,100
May 16, 20232.42002.44002.34002.35002.35006,865,400
May 15, 20232.43002.46002.35002.43002.43009,236,900
May 12, 20232.46002.56002.37002.41002.41008,167,000
May 11, 20232.75002.76002.41002.43002.430017,731,400
May 10, 20232.78002.85002.72002.75002.75009,751,000
May 09, 20232.70002.87002.70002.72002.720011,308,200
May 08, 20232.75002.79002.66002.78002.780010,527,200
May 05, 20232.65002.80002.59002.77002.770018,649,500
May 04, 20232.37002.64002.35002.52002.520015,465,100
May 03, 20232.28002.45002.26002.39002.390011,566,900
May 02, 20232.27002.30002.20002.28002.28007,151,100
May 01, 20232.34002.35002.24002.28002.28007,373,000
Apr 28, 20232.40002.43002.34002.35002.35008,299,800
Apr 27, 20232.32002.43002.29002.39002.390019,100,900
Apr 26, 20232.27002.27002.17002.18002.180010,413,600
Apr 25, 20232.34002.34002.23002.24002.24008,246,700
Apr 24, 20232.30002.37002.28002.35002.35009,287,100
Apr 21, 20232.35002.38002.30002.30002.30007,319,600
Apr 20, 20232.41002.44002.32002.35002.35008,392,700
Apr 19, 20232.44002.47002.40002.41002.41005,226,800
Apr 18, 20232.51002.53002.44002.47002.47008,102,700
Apr 17, 20232.38002.51002.36002.50002.500011,011,700
Apr 14, 20232.46002.54002.36002.37002.370015,864,100
Apr 13, 20232.48002.52002.43002.45002.450011,269,600
Apr 12, 20232.55002.58002.45002.46002.46009,495,800
Apr 11, 20232.58002.61002.46002.52002.520022,452,400
Apr 10, 20232.60002.77002.56002.74002.740018,343,200
Apr 06, 20232.48002.63002.42002.60002.600011,187,700
Apr 05, 20232.49002.52002.43002.44002.44007,076,400
Apr 04, 20232.57002.57002.48002.49002.49006,209,700
Apr 03, 20232.53002.58002.51002.54002.54007,268,100
Mar 31, 20232.55002.59002.52002.53002.53006,631,600
Mar 30, 20232.62002.62002.51002.52002.52008,003,000
Mar 29, 20232.53002.59002.52002.58002.58008,146,600
Mar 28, 20232.59002.60002.47002.50002.500010,317,000
Mar 27, 20232.62002.64002.54002.61002.61006,965,300
Mar 24, 20232.57002.64002.54002.62002.62005,996,400
Mar 23, 20232.64002.71002.56002.61002.61008,100,700
Mar 22, 20232.66002.73002.56002.57002.57008,774,800
Mar 21, 20232.49002.73002.48002.66002.660013,197,200
Mar 20, 20232.64002.64002.46002.48002.480012,690,100
Mar 17, 20232.58002.66002.52002.61002.610019,135,900
Mar 16, 20232.37002.68002.32002.58002.580026,595,200
Mar 15, 20232.34002.39002.28002.36002.360011,403,800
Mar 14, 20232.52002.53002.38002.40002.400012,705,700
Mar 13, 20232.37002.53002.34002.44002.440014,039,300
Mar 10, 20232.57002.57002.40002.42002.420015,689,900
Mar 09, 20232.59002.66002.51002.53002.530011,453,300
Mar 08, 20232.62002.62002.57002.59002.59008,798,400
Mar 07, 20232.71002.72002.61002.62002.62009,254,400
Mar 06, 20232.80002.81002.67002.69002.690010,072,900
Mar 03, 20232.75002.81002.71002.77002.770010,825,000
Mar 02, 20232.75002.76002.70002.71002.71008,846,500
Mar 01, 20232.83002.83002.74002.75002.75009,041,900
Feb 28, 20232.76002.83002.74002.83002.830010,003,700
Feb 27, 20232.83002.86002.75002.76002.76009,943,700
Feb 24, 20232.83002.83002.78002.82002.820010,475,600
Feb 23, 20232.87002.89002.78002.87002.870012,161,400
Feb 22, 20232.84002.86002.76002.84002.840012,465,600
Feb 21, 20232.95002.98002.76002.78002.780015,760,000
Feb 17, 20233.02003.06002.95003.01003.010012,259,500
Feb 16, 20233.03003.13003.01003.05003.050013,495,700
Feb 15, 20232.96003.11002.91003.09003.090015,949,900
Feb 14, 20232.86002.98002.83002.97002.970012,053,000
Feb 13, 20232.90002.91002.81002.87002.870010,834,500
Feb 10, 20232.91002.94002.79002.84002.840014,489,700
Feb 09, 20233.08003.08002.82002.86002.860019,427,100
Feb 08, 20233.13003.17003.03003.03003.030010,583,100
Feb 07, 20233.18003.20003.02003.14003.140020,418,700
Feb 06, 20233.22003.26003.14003.19003.190010,537,100
Feb 03, 20233.24003.37003.20003.20003.200015,391,700
Feb 02, 20233.44003.59003.31003.35003.350026,357,100
Feb 01, 20233.17003.38003.12003.33003.330023,954,000
Jan 31, 20233.14003.29003.10003.24003.240016,386,900
Jan 30, 20233.17003.19003.07003.08003.080012,849,400
Jan 27, 20233.04003.30003.01003.21003.210024,760,900
Jan 26, 20233.14003.19003.03003.07003.070011,907,600
Jan 25, 20233.09003.14002.99003.10003.100011,303,600
Jan 24, 20233.13003.20003.09003.11003.110011,459,100
Jan 23, 20233.07003.24003.06003.18003.180020,469,900
Jan 20, 20232.99003.07002.92003.05003.050017,331,200
Jan 19, 20233.03003.06002.90002.95002.950017,316,900
Jan 18, 20233.26003.36003.05003.07003.070019,628,600
Jan 17, 20233.19003.28003.12003.24003.240019,775,600
Jan 13, 20233.21003.29003.12003.17003.170021,853,700
Jan 12, 20233.05003.31002.95003.29003.290024,552,600
Jan 11, 20232.81003.04002.78003.04003.040030,754,200
Jan 10, 20232.74002.81002.70002.79002.790013,199,800
Jan 09, 20232.81002.88002.64002.76002.760027,965,500
Jan 06, 20232.97002.97002.84002.95002.950014,537,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...